Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 15.64 | 15.71 | 15.42 | 15.42 | 27,127,032 | -0.48(-3.01%) |
Oct 28, 2021 | 16.30 | 16.34 | 15.86 | 15.90 | 25,096,112 | -0.38(-2.32%) |
Oct 27, 2021 | 16.26 | 16.39 | 16.20 | 16.27 | 12,748,582 | -0.03(-0.21%) |
Oct 26, 2021 | 16.33 | 16.31 | 14,358,427 | -0.10(-0.61%) | ||
Oct 25, 2021 | 16.58 | 16.59 | 16.38 | 16.41 | 14,924,566 | +0.06(+0.36%) |
Oct 22, 2021 | 16.53 | 16.83 | 16.30 | 16.35 | 23,639,810 | +0.09(+0.57%) |
Oct 21, 2021 | 16.22 | 16.31 | 16.12 | 16.26 | 11,813,364 | -0.04(-0.26%) |
Oct 20, 2021 | 16.31 | 16.51 | 16.22 | 16.30 | 15,933,228 | +0.09(+0.57%) |
Oct 19, 2021 | 16.32 | 16.36 | 16.01 | 16.21 | 15,195,169 | +0.20(+1.26%) |
Oct 18, 2021 | 16.01 | 16.15 | 15.86 | 16.01 | 13,569,692 | -0.05(-0.31%) |
Oct 15, 2021 | 16.09 | 16.16 | 15.78 | 16.06 | 21,193,346 | -0.37(-2.25%) |
Oct 14, 2021 | 16.36 | 16.57 | 16.28 | 16.43 | 23,649,512 | +0.29(+1.77%) |
Oct 13, 2021 | 15.87 | 16.30 | 15.85 | 16.14 | 28,403,344 | +0.48(+3.05%) |
Oct 12, 2021 | 15.52 | 15.80 | 15.37 | 15.66 | 18,365,124 | +0.18(+1.19%) |
Oct 11, 2021 | 15.62 | 15.72 | 15.40 | 15.48 | 11,069,921 | -0.07(-0.43%) |
Oct 08, 2021 | 15.97 | 16.01 | 15.54 | 15.54 | 19,146,136 | -0.06(-0.38%) |
Oct 07, 2021 | 15.40 | 15.64 | 15.39 | 15.60 | 19,370,310 | +0.12(+0.76%) |
Oct 06, 2021 | 15.16 | 15.49 | 15.12 | 15.48 | 16,496,196 | +0.25(+1.65%) |
Oct 05, 2021 | 15.23 | 15.27 | 14.95 | 15.23 | 21,122,340 | -0.07(-0.44%) |
Oct 04, 2021 | 15.10 | 15.45 | 15.07 | 15.30 | 21,245,974 | +0.20(+1.33%) |
Oct 01, 2021 | 15.17 | 15.17 | 14.88 | 15.10 | 24,592,416 | -0.05(-0.33%) |
Sep 30, 2021 | 14.85 | 15.29 | 14.81 | 15.15 | 26,630,436 | +0.39(+2.67%) |
Sep 29, 2021 | 15.14 | 15.23 | 14.74 | 14.75 | 28,067,938 | -0.44(-2.87%) |
Sep 28, 2021 | 14.95 | 15.21 | 14.75 | 15.19 | 31,740,000 | +0.13(+0.84%) |
Sep 27, 2021 | 15.16 | 15.32 | 15.01 | 15.07 | 24,698,576 | -0.07(-0.44%) |
Sep 24, 2021 | 15.18 | 15.33 | 15.13 | 15.13 | 15,931,526 | -0.17(-1.10%) |
Sep 23, 2021 | 15.36 | 15.43 | 15.18 | 15.30 | 23,500,258 | -0.18(-1.19%) |
Sep 22, 2021 | 15.57 | 15.79 | 15.45 | 15.48 | 20,317,522 | -0.03(-0.22%) |
Sep 21, 2021 | 15.78 | 15.82 | 15.51 | 15.52 | 21,740,996 | -0.13(-0.86%) |
Sep 20, 2021 | 15.30 | 15.65 | 15.19 | 15.65 | 27,511,392 | +0.24(+1.58%) |
Sep 17, 2021 | 15.51 | 15.52 | 15.33 | 15.41 | 27,781,006 | -0.13(-0.81%) |
Sep 16, 2021 | 15.93 | 15.93 | 15.44 | 15.54 | 48,170,680 | -0.71(-4.39%) |
Sep 15, 2021 | 16.35 | 16.51 | 16.22 | 16.25 | 17,905,934 | -0.12(-0.72%) |
Sep 14, 2021 | 16.48 | 16.63 | 16.32 | 16.37 | 19,202,470 | +0.03(+0.15%) |
Sep 13, 2021 | 16.27 | 16.53 | 16.14 | 16.34 | 18,914,846 | +0.10(+0.62%) |
Sep 10, 2021 | 16.53 | 16.58 | 16.24 | 16.24 | 17,466,522 | -0.29(-1.73%) |
Sep 09, 2021 | 16.79 | 16.79 | 16.47 | 16.53 | 19,228,418 | -0.14(-0.86%) |
Sep 08, 2021 | 16.63 | 16.77 | 16.46 | 16.67 | 23,599,098 | +0.01(+0.05%) |
Sep 07, 2021 | 16.91 | 16.92 | 16.56 | 16.66 | 23,972,574 | -0.38(-2.22%) |
Sep 03, 2021 | 16.94 | 17.21 | 16.83 | 17.04 | 24,117,116 | +0.36(+2.16%) |
Sep 02, 2021 | 16.64 | 16.70 | 16.52 | 16.68 | 15,726,441 | +0.05(+0.30%) |
Sep 01, 2021 | 16.95 | 16.97 | 16.62 | 16.63 | 16,295,542 | -0.22(-1.30%) |
Aug 31, 2021 | 16.69 | 16.88 | 16.64 | 16.84 | 14,293,913 | +0.22(+1.31%) |
Aug 30, 2021 | 16.99 | 17.00 | 16.55 | 16.63 | 15,542,817 | -0.19(-1.13%) |
Aug 27, 2021 | 16.38 | 16.90 | 16.32 | 16.82 | 17,305,082 | +0.42(+2.58%) |
Aug 26, 2021 | 16.31 | 16.51 | 16.28 | 16.39 | 11,867,402 | -0.10(-0.60%) |
Aug 25, 2021 | 16.58 | 16.59 | 16.36 | 16.49 | 13,268,466 | -0.22(-1.34%) |
Aug 24, 2021 | 16.83 | 16.84 | 16.60 | 16.72 | 14,717,045 | -0.03(-0.15%) |
Aug 23, 2021 | 16.27 | 16.83 | 16.05 | 16.74 | 26,534,590 | +0.76(+4.78%) |
Aug 20, 2021 | 15.79 | 16.12 | 15.60 | 15.98 | 15,259,915 | +0.08(+0.52%) |
Aug 19, 2021 | 16.10 | 16.17 | 15.84 | 15.89 | 23,603,116 | -0.27(-1.70%) |
Aug 18, 2021 | 16.64 | 16.64 | 16.11 | 16.17 | 25,701,402 | -0.42(-2.55%) |
Aug 17, 2021 | 16.73 | 16.81 | 16.47 | 16.59 | 18,690,136 | -0.18(-1.09%) |
Aug 16, 2021 | 16.71 | 16.92 | 16.65 | 16.77 | 18,535,566 | -0.07(-0.39%) |
Aug 13, 2021 | 16.87 | 17.03 | 16.73 | 16.84 | 15,785,265 | +0.18(+1.10%) |
Aug 12, 2021 | 16.79 | 16.81 | 16.51 | 16.66 | 14,764,188 | -0.22(-1.28%) |
Aug 11, 2021 | 16.68 | 17.03 | 16.64 | 16.87 | 18,201,598 | +0.39(+2.37%) |
Aug 10, 2021 | 17.02 | 17.09 | 16.48 | 16.48 | 32,951,908 | -0.60(-3.50%) |
Aug 09, 2021 | 17.02 | 17.31 | 16.95 | 17.08 | 29,422,480 | -0.20(-1.15%) |
Aug 06, 2021 | 17.24 | 17.45 | 16.91 | 17.28 | 35,781,468 | -0.38(-2.16%) |
Aug 05, 2021 | 18.00 | 18.00 | 17.62 | 17.66 | 13,905,850 | -0.32(-1.80%) |
Aug 04, 2021 | 18.29 | 18.53 | 17.96 | 17.99 | 20,205,912 | -0.06(-0.32%) |
Aug 03, 2021 | 17.90 | 18.09 | 17.89 | 18.05 | 12,926,792 | +0.12(+0.70%) |